SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:12AM EDT. Mercado abierto.
Precio de ejercicio:570.00
Opciones de comprapor26 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626C00570000 | 2024-06-21 9:52AM EDT | 2024-06-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 407 | 32.81% |
| SPY240627C00570000 | 2024-06-21 11:59AM EDT | 2024-06-27 | 0.02 | 0.00 | 0.01 | 0.00 | - | 55 | 113 | 23.05% |
| SPY240628C00570000 | 2024-06-25 1:06PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,487 | 18.75% |
| SPY240701C00570000 | 2024-06-25 12:28PM EDT | 2024-07-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,491 | 13.28% |
| SPY240705C00570000 | 2024-06-26 9:32AM EDT | 2024-07-05 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 24 | 1,148 | 11.13% |
| SPY240712C00570000 | 2024-06-26 9:49AM EDT | 2024-07-12 | 0.08 | 0.08 | 0.09 | -0.01 | -10.00% | 12 | 1,233 | 10.40% |
| SPY240719C00570000 | 2024-06-26 9:56AM EDT | 2024-07-19 | 0.21 | 0.21 | 0.22 | -0.01 | -4.35% | 58 | 8,516 | 10.16% |
| SPY240726C00570000 | 2024-06-26 9:49AM EDT | 2024-07-26 | 0.45 | 0.44 | 0.46 | 0.00 | - | 148 | 1,571 | 10.37% |
| SPY240731C00570000 | 2024-06-26 9:56AM EDT | 2024-07-31 | 0.68 | 0.67 | 0.68 | -0.01 | -1.45% | 10 | 5,080 | 10.54% |
| SPY240802C00570000 | 2024-06-26 9:36AM EDT | 2024-08-02 | 0.85 | 0.85 | 0.87 | -0.13 | -13.27% | 27 | 1,083 | 10.92% |
| SPY240816C00570000 | 2024-06-26 9:42AM EDT | 2024-08-16 | 1.69 | 1.74 | 1.76 | -0.08 | -4.52% | 26 | 10,758 | 11.47% |
| SPY240830C00570000 | 2024-06-25 4:14PM EDT | 2024-08-30 | 3.00 | 2.81 | 2.83 | +0.10 | +3.45% | 12 | 6,114 | 12.02% |
| SPY240920C00570000 | 2024-06-26 9:55AM EDT | 2024-09-20 | 4.44 | 4.43 | 4.45 | -0.22 | -4.72% | 13 | 29,933 | 12.56% |
| SPY240930C00570000 | 2024-06-25 12:04PM EDT | 2024-09-30 | 5.18 | 4.91 | 4.94 | -0.11 | -2.08% | 1 | 2,871 | 12.46% |
| SPY241018C00570000 | 2024-06-26 9:50AM EDT | 2024-10-18 | 6.78 | 6.74 | 6.77 | -0.40 | -5.57% | 2 | 2,559 | 13.28% |
| SPY241031C00570000 | 2024-06-25 3:37PM EDT | 2024-10-31 | 8.24 | 7.94 | 7.97 | 0.00 | - | 250 | 3,747 | 13.67% |
| SPY241115C00570000 | 2024-06-26 9:57AM EDT | 2024-11-15 | 10.34 | 10.32 | 10.35 | -0.14 | -1.34% | 268 | 4,411 | 14.91% |
| SPY241129C00570000 | 2024-06-26 9:30AM EDT | 2024-11-29 | 11.62 | 11.63 | 11.67 | -0.54 | -4.44% | 1 | 3,498 | 15.25% |
| SPY241220C00570000 | 2024-06-25 3:54PM EDT | 2024-12-20 | 13.57 | 13.69 | 13.72 | -0.40 | -2.86% | 1 | 11,632 | 15.78% |
| SPY241231C00570000 | 2024-06-26 9:36AM EDT | 2024-12-31 | 14.10 | 14.14 | 14.21 | 0.00 | - | 97 | 10,446 | 15.64% |
| SPY250117C00570000 | 2024-06-26 9:35AM EDT | 2025-01-17 | 15.81 | 15.91 | 15.98 | -0.60 | -3.66% | 7 | 3,304 | 16.13% |
| SPY250131C00570000 | 2024-06-25 12:15PM EDT | 2025-01-31 | 17.47 | 17.24 | 17.39 | +0.38 | +2.22% | 2 | 709 | 16.49% |
| SPY250321C00570000 | 2024-06-25 2:50PM EDT | 2025-03-21 | 21.92 | 22.17 | 22.14 | -0.53 | -2.36% | 147 | 4,910 | 17.55% |
| SPY250331C00570000 | 2024-06-20 2:21PM EDT | 2025-03-31 | 24.13 | 22.56 | 22.66 | 0.00 | - | 115 | 1,112 | 17.51% |
| SPY250620C00570000 | 2024-06-25 3:15PM EDT | 2025-06-20 | 30.52 | 30.22 | 30.42 | -0.08 | -0.26% | 2 | 2,141 | 19.08% |
| SPY250919C00570000 | 2024-06-26 9:52AM EDT | 2025-09-19 | 37.98 | 37.69 | 38.06 | -0.12 | -0.31% | 2 | 614 | 20.23% |
| SPY251219C00570000 | 2024-06-20 1:10PM EDT | 2025-12-19 | 45.45 | 43.52 | 46.08 | 0.00 | - | 10 | 1,178 | 21.49% |
| SPY260116C00570000 | 2024-06-25 10:16AM EDT | 2026-01-16 | 46.37 | 45.06 | 47.96 | -0.43 | -0.92% | 41 | 468 | 21.65% |
| SPY260618C00570000 | 2024-06-24 9:30AM EDT | 2026-06-18 | 56.36 | 54.98 | 59.00 | 0.00 | - | 10 | 16 | 22.83% |
| SPY261218C00570000 | 2024-06-20 12:56PM EDT | 2026-12-18 | 69.16 | 65.85 | 70.50 | 0.00 | - | 2 | 402 | 23.76% |
Opciones de ventapor26 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626P00570000 | 2024-06-18 4:09PM EDT | 2024-06-26 | 23.06 | 25.70 | 26.29 | 0.00 | - | - | 1 | 59.33% |
| SPY240628P00570000 | 2024-06-24 2:21PM EDT | 2024-06-28 | 26.02 | 25.67 | 26.03 | 0.00 | - | 37 | 0 | 29.59% |
| SPY240701P00570000 | 2024-06-25 3:01PM EDT | 2024-07-01 | 25.47 | 25.78 | 26.12 | -0.15 | -0.59% | 1 | 1 | 22.22% |
| SPY240705P00570000 | 2024-06-25 3:01PM EDT | 2024-07-05 | 25.86 | 25.78 | 26.12 | +0.24 | +0.94% | 1 | 1 | 17.21% |
| SPY240712P00570000 | 2024-06-25 4:08PM EDT | 2024-07-12 | 25.28 | 25.74 | 26.14 | 0.00 | - | 4 | 0 | 13.37% |
| SPY240719P00570000 | 2024-06-25 3:02PM EDT | 2024-07-19 | 25.88 | 25.60 | 25.97 | 0.00 | - | 30 | 0 | 10.00% |
| SPY240726P00570000 | 2024-06-24 10:03AM EDT | 2024-07-26 | 23.96 | 25.73 | 26.12 | 0.00 | - | 5 | 0 | 9.80% |
| SPY240731P00570000 | 2024-06-25 11:19AM EDT | 2024-07-31 | 25.85 | 25.77 | 26.18 | -1.15 | -4.26% | 2 | 6 | 9.40% |
| SPY240802P00570000 | 2024-06-24 3:05PM EDT | 2024-08-02 | 25.90 | 25.62 | 26.00 | +0.41 | +1.61% | 2 | 1 | 8.17% |
| SPY240816P00570000 | 2024-06-24 1:57PM EDT | 2024-08-16 | 25.88 | 25.72 | 26.16 | 0.00 | - | 4 | 22 | 7.75% |
| SPY240830P00570000 | 2024-06-25 2:28PM EDT | 2024-08-30 | 25.39 | 25.65 | 26.20 | -2.01 | -7.34% | 1 | 8 | 7.03% |
| SPY240920P00570000 | 2024-06-25 2:09PM EDT | 2024-09-20 | 26.00 | 25.60 | 26.32 | +0.35 | +1.36% | 5 | 133 | 6.48% |
| SPY240930P00570000 | 2024-06-25 12:10PM EDT | 2024-09-30 | 26.11 | 25.56 | 26.55 | +0.55 | +2.15% | 20 | 57 | 6.67% |
| SPY241018P00570000 | 2024-06-25 2:17PM EDT | 2024-10-18 | 26.19 | 26.03 | 26.69 | +0.69 | +2.71% | 1 | 38 | 6.40% |
| SPY241031P00570000 | 2024-06-21 9:40AM EDT | 2024-10-31 | 27.21 | 26.08 | 27.10 | 0.00 | - | 4 | 4 | 6.72% |
| SPY241115P00570000 | 2024-06-25 12:48PM EDT | 2024-11-15 | 28.50 | 26.90 | 27.71 | +0.84 | +3.04% | 2 | 97 | 7.16% |
| SPY241129P00570000 | 2024-06-25 2:27PM EDT | 2024-11-29 | 27.41 | 27.17 | 28.13 | -1.38 | -4.79% | 2 | 21 | 7.31% |
| SPY241220P00570000 | 2024-06-25 11:20AM EDT | 2024-12-20 | 28.40 | 28.07 | 28.91 | +1.12 | +4.11% | 4 | 292 | 7.63% |
| SPY241231P00570000 | 2024-06-25 11:17AM EDT | 2024-12-31 | 28.66 | 28.28 | 29.25 | +0.90 | +3.24% | 6 | 612 | 7.71% |
| SPY250117P00570000 | 2024-06-24 3:56PM EDT | 2025-01-17 | 29.94 | 28.74 | 29.93 | 0.00 | - | 13 | 108 | 7.95% |
| SPY250131P00570000 | 2024-06-25 1:21PM EDT | 2025-01-31 | 30.30 | 29.11 | 30.47 | +0.40 | +1.34% | 2 | 41 | 8.11% |
| SPY250321P00570000 | 2024-06-21 12:24PM EDT | 2025-03-21 | 30.99 | 30.94 | 32.01 | 0.00 | - | 18 | 27 | 8.36% |
| SPY250331P00570000 | 2024-06-21 2:24PM EDT | 2025-03-31 | 31.79 | 31.09 | 32.37 | 0.00 | - | 144 | 134 | 8.44% |
| SPY250620P00570000 | 2024-06-24 4:00PM EDT | 2025-06-20 | 35.56 | 33.86 | 35.27 | 0.00 | - | 9 | 299 | 8.98% |
| SPY250919P00570000 | 2024-06-25 10:12AM EDT | 2025-09-19 | 37.83 | 37.12 | 37.53 | +1.29 | +3.53% | 1 | 1,835 | 9.06% |
| SPY251219P00570000 | 2024-06-24 3:34PM EDT | 2025-12-19 | 40.20 | 39.76 | 40.26 | 0.00 | - | 8 | 254 | 9.38% |
| SPY260116P00570000 | 2024-06-25 10:17AM EDT | 2026-01-16 | 41.28 | 39.95 | 41.46 | +0.67 | +1.65% | 41 | 711 | 9.61% |
| SPY260618P00570000 | 2024-06-14 10:18AM EDT | 2026-06-18 | 46.86 | 43.41 | 44.66 | 0.00 | - | 1 | 59 | 9.63% |
| SPY261218P00570000 | 2024-06-20 2:10PM EDT | 2026-12-18 | 48.01 | 47.51 | 49.46 | 0.00 | - | 1 | 184 | 10.06% |
© 2024 Yahoo. Todos los derechos reservados.